株価チャート

2023/07/25～2023/12/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
12/18670670667667-0.15%5,90049億3580万-2.34%-1.83
12/15673673668668-0.45%6,20049億4320万-2.48%-1.84
12/146716756716710%4,00049億6540万-2.33%-1.84
12/136716726706710%4,10049億6540万-2.61%-1.84
12/12674674671671-0.45%4,20049億6540万-2.89%-1.84
12/116746746736740%3,90049億8760万-2.74%-1.85
12/08679679674674-0.3%4,80049億8760万-3.02%-1.85
12/07677679675676+0.3%5,10050億240万-3.01%-1.86
12/06677677674674-0.15%4,80049億8760万-3.44%-1.85
12/05678679674675-0.44%5,40049億9500万-3.71%-1.85
12/04680680675678+0.3%4,40050億1720万-3.69%-1.86
12/01679679674676-0.44%5,50050億240万-4.25%-1.86
11/30677681676679-0.59%9,60050億2460万-4.23%-1.87
11/29682683681683+0.29%2,80050億5420万-4.07%-1.88
11/28682683681681-0.29%4,70050億3940万-4.76%-1.87
11/276816876816830%3,80050億5420万-4.87%-1.88
11/24690690683683+0.15%5,60050億5420万-5.27%-1.88
11/22691691681682-1.45%7,30050億4680万-5.8%-1.87
11/21701704692692-0.86%7,60051億2080万-4.81%-1.9
11/20682698682698-0.71%10,70051億6520万-4.25%-1.92
11/177037077027030%3,90052億220万-3.96%-1.93
11/16703705702703+0.14%1,80052億220万-4.22%-1.93
11/15703704701702-0.14%3,30051億9480万-4.62%-1.93
11/14714714700703-1.13%7,90052億220万-4.74%-1.93
11/13715715711711-0.56%4,20052億6140万-3.92%-1.95
11/10718718715715-0.14%2,60052億9100万-3.64%-1.96
11/09719720716716-0.42%2,10052億9840万-3.76%-1.97
11/087187197167190%3,80053億2060万-3.49%-1.98
11/07722722718719-0.42%3,80053億2060万-3.75%-1.98
11/067257257207220%3,30053億4280万-3.48%-1.98
11/02723725722722+0.14%2,70053億4280万-3.73%-1.98
11/017217257217210%3,40053億3540万-3.99%-1.98
10/31740740719721-2.04%6,50053億3540万-4.25%-1.98
10/30745745736736-1.21%3,30054億4640万-2.39%-2.02
10/27746748745745-0.13%2,40055億1300万-1.32%-2.05
10/26750752746746-0.53%2,90055億2040万-1.32%-2.05
10/25752752747750-0.27%1,00055億5000万-0.79%-2.06
10/24750752749752+0.53%70055億6480万-0.66%-2.07
10/23752755748748-1.45%3,50055億3520万-1.19%-2.06
10/20760760759759+0.13%1,10056億1660万+0.13%-2.09
10/197587587567580%1,50056億920万0%-2.08
10/18758758754758+0.53%1,90056億920万0%-2.08
10/177567587537540%1,90055億7960万-0.53%-2.07
10/16751758751754+0.27%1,90055億7960万-0.66%-2.07
10/13755755752752-0.27%1,20055億6480万-0.92%-2.07
10/12752754752754+0.4%80055億7960万-0.66%-2.07
10/11758758750751-0.79%3,50055億5740万-1.18%-2.06
10/10755757755757-0.39%2,40056億180万-0.39%-2.08
10/06759760754760+0.13%2,80056億2400万0%-2.09
10/05760760755759+0.13%1,30056億1660万-0.13%-2.09
10/047577597567580%2,20056億920万-0.26%-2.08
10/03759759756758-0.13%50056億920万-0.26%-2.08
10/02757760753759+0.26%2,40056億1660万-0.13%-2.09
09/297557577517570%1,70056億180万-0.26%-2.18
09/28760760752757-0.66%1,90056億180万-0.26%-2.18
09/27761762759762+0.4%4,90056億3880万+0.4%-2.19
09/26756763756759+0.4%1,80056億1660万+0.13%-2.19
09/257607607567560%1,30055億9440万-0.26%-2.18
09/22759759756756-0.53%80055億9440万-0.53%-2.18
09/21764764760760-0.39%1,90056億2400万0%-2.19
09/207647647607630%1,60056億4620万+0.26%-2.2
09/19762765758763+0.13%2,60056億4620万+0.13%-2.2
09/157637647597620%1,50056億3880万-0.52%-2.19
09/14762762761762+0.13%1,30056億3880万-1.04%-2.19
09/13759762759761+0.26%60056億3140万-1.68%-2.19
09/12765766759759-0.26%3,60056億1660万-2.32%-2.19
09/11766766761761-0.65%1,40056億3140万-2.56%-2.19
09/08764766763766+0.26%1,90056億6840万-2.42%-2.21
09/07766766763764+0.26%2,10056億5360万-3.17%-2.2
09/06766767760762-0.26%4,90056億3880万-3.79%-2.19
09/05765766764764-0.26%1,30056億5360万-4.02%-2.2
09/04759766759766+1.06%4,50056億6840万-4.25%-2.21
09/01759759756758+0.26%2,70056億920万-5.6%-2.18
08/31759759756756-0.4%70055億9440万-6.32%-2.18
08/30754759754759+0.66%3,70056億1660万-6.41%-2.19
08/297577577547540%6,80055億7960万-7.48%-2.17
08/28745757743754+1.07%5,50055億7960万-7.94%-2.17
08/25743750743746+0.13%5,10055億2040万-9.36%-2.15
08/24749749744745-0.67%7,10055億1300万-10.02%-2.15
08/23751755750750-0.66%9,60055億5000万-9.96%-2.16
08/22761761755755-0.26%19,70055億8700万-9.9%-2.17
08/21775775757757-4.18%100,60056億180万-10.1%-2.18
08/18760794757790+2.6%49,20058億4600万-6.62%-2.27
08/17782783765770-2.04%15,80056億9800万-9.2%-2.22
08/16782789782786-0.76%12,40058億1640万-7.75%-2.26
08/15791810791792-6.93%50,50058億6080万-7.37%-2.28
08/14852857850851-0.23%1,50062億9740万-0.82%-2.45
08/10853853853853-0.7%20063億1220万-0.58%-2.46
08/09853859853859-0.12%20063億5660万0%-2.47
08/08862862852860+0.7%30063億6400万+0.12%-2.48
08/07853854853854-0.12%30063億1960万-0.58%-2.46
08/04855855855855-0.35%2,40063億2700万-0.47%-2.46
08/03855858855858+0.35%30063億4920万-0.12%-2.47
08/02855859853855+0.35%50063億2700万-0.47%-2.46
08/01858864852852-0.93%70063億480万-0.93%-2.45
07/31853860851860+0.82%1,00063億6400万0%-2.48
07/28854854853853-0.58%90063億1220万-0.81%-2.46
07/27855858855858+0.47%40063億4920万-0.23%-2.47
07/26854854854854-0.23%30063億1960万-0.81%-2.46
07/25855856855856-0.12%70063億3440万-0.58%-2.46